Identifier on Kucoin: HFT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.2099 USDT |
82,772.7746 HFT |
0.2087 USDT |
0.2062 USDT |
0.2139 USDT |
0.2120 USDT |
| 2024-06-24 |
0.1994 USDT |
180,622.1019 HFT |
0.2002 USDT |
0.1912 USDT |
0.2050 USDT |
0.2017 USDT |
| 2024-06-23 |
0.2076 USDT |
139,389.4915 HFT |
0.2058 USDT |
0.2002 USDT |
0.2113 USDT |
0.2029 USDT |
| 2024-06-22 |
0.2044 USDT |
55,039.6228 HFT |
0.2074 USDT |
0.2023 USDT |
0.2074 USDT |
0.2040 USDT |
| 2024-06-21 |
0.2097 USDT |
107,259.6610 HFT |
0.2115 USDT |
0.2040 USDT |
0.2168 USDT |
0.2081 USDT |
| 2024-06-20 |
0.2166 USDT |
167,322.9699 HFT |
0.2089 USDT |
0.2089 USDT |
0.2245 USDT |
0.2114 USDT |
| 2024-06-19 |
0.2118 USDT |
127,417.0451 HFT |
0.2094 USDT |
0.2052 USDT |
0.2165 USDT |
0.2104 USDT |
| 2024-06-18 |
0.2059 USDT |
631,163.2131 HFT |
0.2278 USDT |
0.1901 USDT |
0.2284 USDT |
0.2052 USDT |
| 2024-06-17 |
0.2336 USDT |
258,239.7730 HFT |
0.2565 USDT |
0.2195 USDT |
0.2575 USDT |
0.2296 USDT |
| 2024-06-16 |
0.2528 USDT |
54,319.5714 HFT |
0.2473 USDT |
0.2439 USDT |
0.2584 USDT |
0.2570 USDT |
| 2024-06-15 |
0.2457 USDT |
110,611.3719 HFT |
0.2429 USDT |
0.2412 USDT |
0.2501 USDT |
0.2487 USDT |
| 2024-06-14 |
0.2458 USDT |
164,888.7761 HFT |
0.2528 USDT |
0.2312 USDT |
0.2590 USDT |
0.2410 USDT |
| 2024-06-13 |
0.2585 USDT |
93,164.3151 HFT |
0.2694 USDT |
0.2492 USDT |
0.2708 USDT |
0.2516 USDT |
| 2024-06-12 |
0.2667 USDT |
139,803.9010 HFT |
0.2587 USDT |
0.2532 USDT |
0.2743 USDT |
0.2702 USDT |
| 2024-06-11 |
0.2608 USDT |
161,674.4391 HFT |
0.2656 USDT |
0.2522 USDT |
0.2678 USDT |
0.2590 USDT |
| 2024-06-10 |
0.2671 USDT |
163,892.9154 HFT |
0.2707 USDT |
0.2592 USDT |
0.2726 USDT |
0.2655 USDT |
| 2024-06-09 |
0.2704 USDT |
205,567.3498 HFT |
0.2656 USDT |
0.2635 USDT |
0.2772 USDT |
0.2709 USDT |
| 2024-06-08 |
0.2730 USDT |
147,714.0321 HFT |
0.2823 USDT |
0.2656 USDT |
0.2839 USDT |
0.2671 USDT |
| 2024-06-07 |
0.2916 USDT |
268,131.4094 HFT |
0.3117 USDT |
0.2544 USDT |
0.3140 USDT |
0.2805 USDT |
| 2024-06-06 |
0.3166 USDT |
158,426.7180 HFT |
0.3149 USDT |
0.3080 USDT |
0.3237 USDT |
0.3134 USDT |
| 2024-06-05 |
0.3135 USDT |
203,976.2043 HFT |
0.3137 USDT |
0.3073 USDT |
0.3180 USDT |
0.3123 USDT |
| 2024-06-04 |
0.3074 USDT |
454,713.9585 HFT |
0.2997 USDT |
0.2977 USDT |
0.3180 USDT |
0.3118 USDT |
| 2024-06-03 |
0.3025 USDT |
117,401.3355 HFT |
0.2932 USDT |
0.2906 USDT |
0.3086 USDT |
0.3027 USDT |
| 2024-06-02 |
0.2964 USDT |
75,244.3189 HFT |
0.2953 USDT |
0.2894 USDT |
0.3020 USDT |
0.2926 USDT |
| 2024-06-01 |
0.2921 USDT |
77,892.9862 HFT |
0.2946 USDT |
0.2891 USDT |
0.2971 USDT |
0.2940 USDT |
| 2024-05-31 |
0.2941 USDT |
102,356.0046 HFT |
0.2915 USDT |
0.2881 USDT |
0.2998 USDT |
0.2947 USDT |
| 2024-05-30 |
0.2942 USDT |
137,624.2466 HFT |
0.2955 USDT |
0.2848 USDT |
0.3026 USDT |
0.2977 USDT |
| 2024-05-29 |
0.3057 USDT |
89,974.5634 HFT |
0.3062 USDT |
0.3000 USDT |
0.3143 USDT |
0.3009 USDT |
| 2024-05-28 |
0.3035 USDT |
161,804.8313 HFT |
0.3100 USDT |
0.2970 USDT |
0.3100 USDT |
0.3036 USDT |
| 2024-05-27 |
0.3082 USDT |
176,482.0448 HFT |
0.3040 USDT |
0.3010 USDT |
0.3141 USDT |
0.3129 USDT |
| 2024-05-26 |
0.2986 USDT |
174,700.8863 HFT |
0.2957 USDT |
0.2913 USDT |
0.3090 USDT |
0.3044 USDT |
| 2024-05-25 |
0.3002 USDT |
142,643.9225 HFT |
0.2966 USDT |
0.2946 USDT |
0.3036 USDT |
0.2961 USDT |
| 2024-05-24 |
0.2904 USDT |
135,560.5306 HFT |
0.2918 USDT |
0.2809 USDT |
0.2972 USDT |
0.2943 USDT |
| 2024-05-23 |
0.2979 USDT |
258,549.9291 HFT |
0.3067 USDT |
0.2779 USDT |
0.3104 USDT |
0.2918 USDT |
| 2024-05-22 |
0.3048 USDT |
214,057.1978 HFT |
0.3094 USDT |
0.2947 USDT |
0.3154 USDT |
0.3061 USDT |
| 2024-05-21 |
0.3107 USDT |
211,385.6003 HFT |
0.3096 USDT |
0.3023 USDT |
0.3159 USDT |
0.3058 USDT |
| 2024-05-20 |
0.2947 USDT |
123,414.9360 HFT |
0.2869 USDT |
0.2807 USDT |
0.3072 USDT |
0.3046 USDT |
| 2024-05-19 |
0.2961 USDT |
68,231.6024 HFT |
0.3031 USDT |
0.2852 USDT |
0.3108 USDT |
0.2854 USDT |
| 2024-05-18 |
0.3016 USDT |
115,438.6095 HFT |
0.3019 USDT |
0.2972 USDT |
0.3071 USDT |
0.3032 USDT |
| 2024-05-17 |
0.3035 USDT |
458,448.8044 HFT |
0.2906 USDT |
0.2881 USDT |
0.3111 USDT |
0.3035 USDT |
| 2024-05-16 |
0.2921 USDT |
125,581.4318 HFT |
0.2973 USDT |
0.2804 USDT |
0.2997 USDT |
0.2907 USDT |
| 2024-05-15 |
0.2855 USDT |
121,201.3610 HFT |
0.2791 USDT |
0.2756 USDT |
0.2971 USDT |
0.2971 USDT |
| 2024-05-14 |
0.2847 USDT |
60,571.6511 HFT |
0.2883 USDT |
0.2780 USDT |
0.2906 USDT |
0.2780 USDT |
| 2024-05-13 |
0.2881 USDT |
116,932.9011 HFT |
0.2896 USDT |
0.2744 USDT |
0.2986 USDT |
0.2889 USDT |
| 2024-05-12 |
0.2955 USDT |
101,459.6199 HFT |
0.2961 USDT |
0.2881 USDT |
0.2984 USDT |
0.2888 USDT |
| 2024-05-11 |
0.3019 USDT |
82,740.1209 HFT |
0.3041 USDT |
0.2971 USDT |
0.3111 USDT |
0.2971 USDT |
| 2024-05-10 |
0.3202 USDT |
704,675.5285 HFT |
0.3191 USDT |
0.2991 USDT |
0.3346 USDT |
0.2996 USDT |
| 2024-05-09 |
0.3098 USDT |
80,148.4858 HFT |
0.3080 USDT |
0.2996 USDT |
0.3218 USDT |
0.3154 USDT |
| 2024-05-08 |
0.3082 USDT |
117,408.5832 HFT |
0.3103 USDT |
0.3013 USDT |
0.3201 USDT |
0.3140 USDT |
| 2024-05-07 |
0.3172 USDT |
625,523.2321 HFT |
0.3199 USDT |
0.3140 USDT |
0.3248 USDT |
0.3160 USDT |